Market Cap $2.12T
-1.12%
Volume 24h $131.33B
-3.79%
BTC % 52.58%
-0.09%
ETH % 13.15%
-0.22%
Coins
28.728
+17
Exchanges
885
Last update
15 Seconds ago
FirmaChain (FCT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-10 2024 | $0.032349 | $0.03035 | $0.033009 | $0.03035 | $10,975,766 | $28,989,502 |
| Sep-09 2024 | $0.030431 | $0.029697 | $0.03044 | $0.02975 | $275,877 | $27,259,314 |
| Sep-08 2024 | $0.02967 | $0.029357 | $0.029685 | $0.029479 | $217,007 | $26,565,603 |
| Sep-07 2024 | $0.029623 | $0.029102 | $0.029844 | $0.029458 | $377,682 | $26,512,656 |
| Sep-06 2024 | $0.029287 | $0.028954 | $0.031409 | $0.02995 | $2,795,253 | $26,200,686 |
| Sep-05 2024 | $0.03002 | $0.029728 | $0.030701 | $0.030701 | $818,314 | $26,844,101 |
| Sep-04 2024 | $0.030644 | $0.028596 | $0.030644 | $0.029817 | $428,705 | $27,391,013 |
| Sep-03 2024 | $0.029907 | $0.029907 | $0.032118 | $0.031854 | $2,472,779 | $26,720,063 |
| Sep-02 2024 | $0.031694 | $0.030256 | $0.031882 | $0.031252 | $2,866,532 | $28,304,980 |
| Sep-01 2024 | $0.031368 | $0.031151 | $0.032822 | $0.032822 | $2,402,056 | $28,001,106 |
| Aug-31 2024 | $0.032595 | $0.031659 | $0.03309 | $0.032337 | $1,692,009 | $29,084,483 |
| Aug-30 2024 | $0.032271 | $0.031368 | $0.032922 | $0.032776 | $3,741,389 | $28,782,467 |
| Aug-29 2024 | $0.033064 | $0.031967 | $0.033064 | $0.032441 | $226,739 | $29,477,197 |
| Aug-28 2024 | $0.032236 | $0.032236 | $0.033445 | $0.032971 | $4,113,583 | $28,726,528 |
| Aug-27 2024 | $0.03294 | $0.03294 | $0.034412 | $0.034172 | $843,079 | $29,341,719 |